Dark

SPY20260918P380
SPY Sep 18 2026 380.00 Put (SPY260918P00380000)
option OPRA

EOD

Jul 27, 2026

0.1300+8.333%(+0.0100)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1000	0.1300	0.1000	0.1300	+8.333%	31	2,688	0.000%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-25.000%	1	2,669	+8.333%
2026-07-23	0.1300	0.1600	0.1300	0.1600	+45.455%	20	2,670	-18.750%
2026-07-22	0.1100	0.1100	0.1100	0.1100	0.000%	5	2,655	+18.182%
2026-07-21	0.1200	0.1200	0.1100	0.1100	-15.385%	6	2,650	+18.182%
2026-07-20	0.1300	0.1300	0.1300	0.1300	-18.750%	31	2,646	0.000%
2026-07-17	0.1600	0.1600	0.1500	0.1600	+33.333%	32	2,616	-18.750%
2026-07-16	0.1100	0.1200	0.1100	0.1200	0.000%	10	2,589	+8.333%
2026-07-15	0.1200	0.1200	0.1100	0.1200	0.000%	40	2,579	+8.333%
2026-07-14	0.1200	0.1300	0.1200	0.1200	-14.286%	11	2,539	+8.333%
2026-07-13	0.1300	0.1400	0.1200	0.1400	0.000%	40	2,528	-7.143%
2026-07-10	0.1400	0.1400	0.1400	0.1400	-6.667%	19	2,535	-7.143%
2026-07-09	0.1700	0.1700	0.1500	0.1500	-11.765%	26	2,524	-13.333%
2026-07-07	0.1500	0.1700	0.1500	0.1700	0.000%	15	2,499	-23.529%
2026-07-06	0.1700	0.1700	0.1700	0.1700	-15.000%	5	2,484	-23.529%
2026-07-02	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,479	-35.000%
2026-07-01	0.2200	0.2200	0.2000	0.2000	-16.667%	6	2,479	-35.000%
2026-06-29	0.2500	0.2500	0.2400	0.2400	-29.412%	14	2,481	-45.833%
2026-06-25	0.3400	0.3400	0.3400	0.3400	-10.526%	1	2,481	-61.765%
2026-06-24	0.3100	0.3800	0.3100	0.3800	+15.152%	10	2,480	-65.789%
2026-06-23	0.3600	0.3600	0.3300	0.3300	+10.000%	5	2,490	-60.606%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-23.077%	1	2,490	-56.667%
2026-06-17	0.2900	0.3900	0.2900	0.3900	+21.875%	6	2,490	-66.667%
2026-06-15	0.3200	0.3200	0.3200	0.3200	-20.000%	1	2,490	-59.375%
2026-06-12	0.4800	0.4800	0.4000	0.4000	-16.667%	22	2,490	-67.500%
2026-06-11	0.4700	0.4800	0.4700	0.4800	-20.000%	20	2,490	-72.917%
2026-06-09	0.6000	0.6100	0.6000	0.6000	+36.364%	14	2,491	-78.333%
2026-06-08	0.4500	0.4500	0.4400	0.4400	+18.919%	2	2,503	-70.455%
2026-06-04	0.3700	0.3700	0.3700	0.3700	-13.953%	1	2,503	-64.865%
2026-06-03	0.4300	0.4300	0.4300	0.4300	+7.500%	6	2,503	-69.767%
2026-05-29	0.4300	0.4300	0.4000	0.4000	-16.667%	12	2,502	-67.500%
2026-05-28	0.4800	0.4800	0.4800	0.4800	-4.000%	1	2,502	-72.917%
2026-05-26	0.5000	0.5000	0.5000	0.5000	-12.281%	1	2,502	-74.000%
2026-05-22	0.5700	0.5700	0.5700	0.5700	-16.176%	3	2,503	-77.193%
2026-05-19	0.6800	0.6800	0.6800	0.6800	-4.225%	3	2,503	-80.882%
2026-05-18	0.7100	0.7100	0.7100	0.7100	-8.974%	13	2,503	-81.690%
2026-05-15	0.7500	0.7800	0.7500	0.7800	-3.704%	2	2,503	-83.333%
2026-05-12	0.8100	0.8100	0.8100	0.8100	+8.000%	10	2,503	-83.951%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-5.063%	2	2,503	-82.667%
2026-05-06	0.7900	0.7900	0.7900	0.7900	-7.059%	12	2,503	-83.544%
2026-05-05	0.8400	0.8500	0.8400	0.8500	-6.593%	21	2,515	-84.706%
2026-05-04	0.9100	0.9100	0.9100	0.9100	0.000%	22	2,535	-85.714%
2026-04-29	0.9100	0.9100	0.9100	0.9100	-10.784%	2	2,555	-85.714%
2026-04-27	1.0200	1.0200	1.0200	1.0200	-8.929%	2	2,555	-87.255%
2026-04-23	1.1200	1.1200	1.1200	1.1200	+0.901%	1	2,555	-88.393%
2026-04-22	1.0900	1.1100	1.0900	1.1100	-1.770%	22	2,555	-88.288%
2026-04-20	1.1300	1.1300	1.1300	1.1300	+2.727%	4	2,547	-88.496%
2026-04-17	1.0800	1.1000	1.0800	1.1000	-7.563%	3	2,543	-88.182%
2026-04-14	1.2000	1.2200	1.1900	1.1900	-9.160%	10	2,544	-89.076%
2026-04-13	1.3500	1.3500	1.3100	1.3100	-5.755%	3	2,545	-90.076%
2026-04-10	1.3900	1.3900	1.3900	1.3900	-2.797%	2	2,545	-90.647%
2026-04-09	1.5500	1.5800	1.4300	1.4300	-33.178%	6	2,545	-90.909%
2026-04-07	2.1400	2.1400	2.1400	2.1400	-0.465%	1	2,544	-93.925%
2026-04-01	2.1500	2.1500	2.1500	2.1500	-28.333%	2	2,544	-93.953%
2026-03-30	3.0000	3.0000	3.0000	3.0000	-3.226%	64	2,544	-95.667%
2026-03-27	2.9000	3.1000	2.9000	3.1000	+37.168%	4	2,544	-95.806%
2026-03-23	2.2600	2.2600	2.2600	2.2600	-17.518%	1	2,540	-94.248%
2026-03-20	2.5200	2.9000	2.5200	2.7400	+13.223%	29	2,540	-95.255%
2026-03-19	2.6600	2.6600	2.4200	2.4200	-3.200%	4	2,515	-94.628%
2026-03-18	2.2500	2.5000	2.2500	2.5000	+17.925%	8	2,512	-94.800%
2026-03-17	2.1200	2.1200	2.1200	2.1200	-8.225%	3	2,505	-93.868%
2026-03-16	2.3100	2.3100	2.3100	2.3100	-11.832%	1	2,502	-94.372%
2026-03-13	2.6500	2.6500	2.6200	2.6200	-0.758%	7	2,503	-95.038%
2026-03-12	2.6400	2.6400	2.6400	2.6400	+17.333%	1	2,503	-95.076%
2026-03-10	2.2100	2.2500	2.2100	2.2500	-4.661%	4	2,503	-94.222%
2026-03-09	3.0200	3.0200	2.3600	2.3600	-1.667%	5	2,503	-94.492%
2026-03-05	2.3000	2.4000	2.3000	2.4000	+19.403%	5	2,500	-94.583%
2026-03-04	2.0300	2.0400	2.0100	2.0100	-6.512%	5	2,497	-93.532%
2026-03-03	2.1500	2.1500	2.1500	2.1500	-0.463%	1	2,500	-93.953%
2026-03-02	2.1600	2.1600	2.1600	2.1600	+2.857%	2	2,500	-93.981%
2026-02-27	2.0700	2.1000	2.0700	2.1000	+10.526%	2	2,500	-93.810%
2026-02-25	1.9100	1.9100	1.9000	1.9000	-1.554%	42	2,540	-93.158%
2026-02-24	1.9500	1.9500	1.9300	1.9300	-4.926%	41	2,540	-93.264%
2026-02-23	1.9300	2.0300	1.9300	2.0300	+3.571%	2	2,501	-93.596%
2026-02-20	1.9600	1.9600	1.9600	1.9600	-6.220%	9	2,501	-93.367%
2026-02-19	2.0900	2.0900	2.0900	2.0900	+8.854%	1	2,492	-93.780%
2026-02-18	1.9200	1.9200	1.9200	1.9200	-9.005%	1	2,492	-93.229%
2026-02-12	1.8700	2.1100	1.8700	2.1100	+15.301%	3	2,492	-93.839%
2026-02-09	1.8000	1.8300	1.8000	1.8300	-6.633%	7	2,491	-92.896%
2026-02-06	1.9300	1.9600	1.9300	1.9600	-2.970%	5	2,486	-93.367%
2026-02-04	2.0200	2.0200	1.9600	2.0200	+6.878%	25	2,485	-93.564%
2026-02-03	1.8600	1.8900	1.8600	1.8900	+2.162%	3	2,480	-93.122%
2026-02-02	1.8600	1.8700	1.8500	1.8500	-5.128%	14	2,479	-92.973%
2026-01-28	1.9500	1.9500	1.9500	1.9500	+2.094%	200	2,467	-93.333%
2026-01-27	1.9000	1.9100	1.9000	1.9100	0.000%	10	2,267	-93.194%
2026-01-26	1.8800	1.9100	1.8800	1.9100	-0.521%	5	2,263	-93.194%
2026-01-23	1.9100	1.9200	1.9100	1.9200	+1.587%	21	2,258	-93.229%
2026-01-22	1.8800	1.8900	1.8800	1.8900	-18.884%	2	2,264	-93.122%
2026-01-20	2.3300	2.3300	2.3300	2.3300	+20.103%	1	2,263	-94.421%
2026-01-07	1.9400	1.9400	1.9400	1.9400	-5.825%	10	2,263	-93.299%
2026-01-02	2.0600	2.0600	2.0600	2.0600	-0.962%	2	2,253	-93.689%
2025-12-31	2.0800	2.0800	2.0800	2.0800	+2.970%	1	2,253	-93.750%
2025-12-30	2.0500	2.0500	2.0200	2.0200	-4.265%	2	2,253	-93.564%
2025-12-26	2.1200	2.1200	2.1000	2.1100	+0.476%	73	2,252	-93.839%
2025-12-24	2.1000	2.1000	2.1000	2.1000	0.000%	10	2,212	-93.810%
2025-12-23	2.1000	2.1000	2.1000	2.1000	-0.943%	31	2,212	-93.810%
2025-12-22	2.1200	2.1200	2.1200	2.1200	-6.195%	10	2,181	-93.868%
2025-12-19	2.2600	2.2600	2.2600	2.2600	-6.224%	1	2,181	-94.248%
2025-12-18	2.4200	2.4200	2.4000	2.4100	-6.226%	3	2,181	-94.606%
2025-12-17	2.6200	2.6200	2.5700	2.5700	-0.388%	2	2,183	-94.942%
2025-12-16	2.5100	2.5800	2.5100	2.5800	+0.389%	2	2,184	-94.961%
2025-12-15	2.5700	2.5700	2.5700	2.5700	+2.800%	1	2,186	-94.942%
2025-12-12	2.4900	2.5000	2.4900	2.5000	-0.794%	13	2,185	-94.800%
2025-12-08	2.5200	2.5200	2.5200	2.5200	0.000%	1	2,184	-94.841%
2025-12-05	2.5200	2.5200	2.5200	2.5200	-5.618%	1	2,183	-94.841%
2025-12-02	2.6700	2.6700	2.6700	2.6700	-3.610%	4	2,184	-95.131%
2025-11-26	2.7700	2.7700	2.7700	2.7700	-11.783%	1	2,184	-95.307%
2025-11-25	3.1400	3.1400	3.1400	3.1400	-10.029%	4	2,184	-95.860%
2025-11-24	3.4900	3.4900	3.4900	3.4900	-12.312%	30	2,180	-96.275%
2025-11-20	3.9800	3.9800	3.9800	3.9800	+16.374%	2	2,159	-96.734%
2025-11-17	3.4200	3.4200	3.4200	3.4200	+2.703%	8	2,159	-96.199%
2025-11-14	3.3300	3.3300	3.3300	3.3300	+8.824%	1	2,151	-96.096%
2025-11-13	3.0600	3.0600	3.0600	3.0600	-9.467%	1	2,151	-95.752%
2025-11-07	3.2300	3.3800	3.2300	3.3800	+6.962%	2	2,151	-96.154%
2025-11-06	3.1400	3.1600	3.1400	3.1600	+3.607%	3	2,150	-95.886%
2025-11-05	3.1000	3.1000	3.0500	3.0500	+3.390%	12	2,150	-95.738%
2025-11-03	2.9500	2.9500	2.9500	2.9500	-3.279%	2	2,146	-95.593%
2025-10-31	3.0500	3.0500	3.0500	3.0500	+6.272%	47	2,146	-95.738%
2025-10-29	2.8700	2.8700	2.8700	2.8700	+0.702%	1	2,099	-95.470%
2025-10-28	2.8500	2.8500	2.8500	2.8500	+2.518%	3	2,099	-95.439%
2025-10-27	2.7500	2.7800	2.7500	2.7800	-9.446%	4	2,100	-95.324%
2025-10-21	3.0700	3.0700	3.0700	3.0700	-14.722%	1	2,100	-95.765%
2025-10-16	3.6000	3.6000	3.6000	3.6000	+7.143%	3	2,099	-96.389%
2025-10-14	3.3600	3.3600	3.3600	3.3600	+2.439%	10	2,096	-96.131%
2025-10-13	3.2800	3.2800	3.2800	3.2800	-6.286%	1	2,086	-96.037%
2025-10-10	3.5000	3.5000	3.5000	3.5000	+11.465%	1	2,085	-96.286%
2025-10-08	3.1400	3.1400	3.1400	3.1400	-1.258%	1	2,084	-95.860%
2025-10-06	3.1800	3.1800	3.1800	3.1800	+1.274%	2	2,084	-95.912%
2025-09-30	3.1400	3.1400	3.1400	3.1400	-5.988%	2	2,083	-95.860%
2025-09-25	3.3800	3.3800	3.3400	3.3400	+6.369%	12	2,083	-96.108%
2025-09-18	3.1400	3.1400	3.1400	3.1400	-4.559%	1	2,071	-95.860%
2025-09-17	3.2900	3.2900	3.2900	3.2900	+0.305%	8	2,072	-96.049%
2025-09-16	3.2700	3.2800	3.2700	3.2800	+2.500%	12	2,064	-96.037%
2025-09-15	3.2000	3.2000	3.2000	3.2000	-8.832%	12	2,058	-95.938%
2025-08-29	3.5100	3.5100	3.5100	3.5100	+2.632%	1	2,058	-96.296%
2025-08-28	3.4200	3.4200	3.4200	3.4200	-2.564%	2,000	2,058	-96.199%
2025-08-26	3.5100	3.5100	3.5100	3.5100	+0.286%	3	78	-96.296%
2025-08-22	3.5000	3.5000	3.5000	3.5000	-6.417%	20	78	-96.286%
2025-08-20	3.7400	3.7400	3.7400	3.7400	+6.857%	12	58	-96.524%
2025-08-19	3.5000	3.5000	3.5000	3.5000	-4.891%	1	46	-96.286%
2025-08-13	3.7000	3.7000	3.6800	3.6800	-0.809%	43	46	-96.467%
2025-08-12	3.7100	3.7100	3.7100	3.7100	-12.706%	1	3	-96.496%
2025-07-22	4.2500	4.2500	4.2500	4.2500	-22.303%	1	3	-96.941%
2025-06-18	5.5000	5.5000	5.4700	5.4700	0.000%	2	0	-97.623%

.dark-mode .NQZqHp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NQZqHp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918P380SPY Sep 18 2026 380.00 Put (SPY260918P00380000)option OPRA

SPY20260918P380
SPY Sep 18 2026 380.00 Put (SPY260918P00380000)
option OPRA